Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.795 | -3.15226011102 | 25.22 | 27.15 | 24.26 | 248285 | 25.39843005 | CS |
| 4 | -5.905 | -19.4691724365 | 30.33 | 30.9599 | 23.87 | 328538 | 26.71445285 | CS |
| 12 | -6.355 | -20.6465237167 | 30.78 | 32 | 23.87 | 229282 | 28.00737518 | CS |
| 26 | -0.605 | -2.41709948062 | 25.03 | 32.24 | 21.091 | 189503 | 26.37519319 | CS |
| 52 | -3.415 | -12.2665229885 | 27.84 | 32.24 | 21.091 | 169974 | 26.75258224 | CS |
| 156 | -10.165 | -29.3871061 | 34.59 | 48.86 | 21.091 | 142529 | 31.05831619 | CS |
| 260 | -9.625 | -28.2672540382 | 34.05 | 48.86 | 17.01 | 149168 | 29.9022641 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 24.61 | -0.44 | -1.76 | 24.69 | 24.955 | 24.48 | 180801 |
| 1740008100 | 25.05 | -0.76 | -2.94 | 25.55 | 25.935 | 24.66 | 207880 |
| 1739921700 | 25.81 | 0.08 | 0.31 | 25.715 | 26.16 | 25.63 | 202128 |
| 1739576100 | 25.73 | 0.76 | 3.04 | 25.345 | 27.15 | 25.345 | 391365 |
| 1739489700 | 24.97 | 0.38 | 1.55 | 24.79 | 25.29 | 24.45 | 268856 |
| 1739403300 | 24.59 | -0.09 | -0.36 | 24.05 | 24.72 | 23.87 | 303651 |
| 1739316900 | 24.68 | -0.09 | -0.36 | 24.5 | 25.24 | 24.49 | 256867 |
| 1739230500 | 24.77 | -1.78 | -6.69 | 26.31 | 26.7999 | 24.66 | 519448 |
| 1738971300 | 26.545 | -2.93 | -9.93 | 27.09 | 27.6 | 26.36 | 746191 |
| 1738884900 | 29.47 | 2.73 | 10.21 | 30.5 | 30.9599 | 28.1 | 728997 |
| 1738798500 | 26.74 | -0.37 | -1.36 | 27.16 | 27.515 | 25.89 | 1038244 |
| 1738712100 | 27.11 | -0.83 | -2.97 | 27.67 | 28.085 | 27.11 | 244353 |
| 1738625700 | 27.94 | -0.05 | -0.18 | 28.8865 | 28.8865 | 27.5 | 169143 |
| 1738366500 | 27.99 | -1.15 | -3.95 | 29.25 | 29.54 | 27.87 | 175585 |
| 1738280100 | 29.14 | 0.83 | 2.93 | 28.78 | 29.5119 | 28.32 | 133431 |
| 1738193700 | 28.31 | -0.23 | -0.81 | 28.74 | 28.76 | 27.925 | 113025 |
| 1738107300 | 28.54 | -0.32 | -1.11 | 28.86 | 29.045 | 28.4275 | 186386 |
| 1738020900 | 28.86 | -0.11 | -0.38 | 28.96 | 29.91 | 28.7584 | 182851 |
| 1737761700 | 28.97 | -1.3 | -4.29 | 30.33 | 30.63 | 28.83 | 137625 |
| 1737675300 | 30.27 | 0 | 0.00 | 30.27 | 30.27 | 30.27 | 0 |
| 1737588900 | 30.27 | -0.87 | -2.79 | 30.85 | 31.12 | 29.93 | 131137 |
| 1737502500 | 31.14 | 0.12 | 0.39 | 31.08 | 31.55 | 30.8 | 98898 |
| 1737156900 | 31.02 | -0.31 | -0.99 | 31.67 | 31.94 | 30.86 | 86520 |
| 1737070500 | 31.33 | 0.2 | 0.64 | 30.98 | 31.465 | 30.68 | 115131 |
| 1736984100 | 31.13 | 0.62 | 2.03 | 31.3 | 31.3299 | 30.82 | 107156 |
| 1736897700 | 30.51 | -0.01 | -0.03 | 30.72 | 30.85 | 30.2711 | 193451 |
| 1736811300 | 30.52 | 0.83 | 2.80 | 29.26 | 30.83 | 29.21 | 261456 |
| 1736552100 | 29.69 | -1.34 | -4.32 | 30.185 | 30.52 | 28.86 | 260679 |
| 1736379300 | 31.03 | 3.93 | 14.50 | 28 | 32 | 27.53 | 485029 |
| 1736292900 | 27.1 | -0.23 | -0.84 | 27.335 | 27.335 | 26.33 | 140456 |
| 1736206500 | 27.33 | -0.21 | -0.76 | 27.54 | 28 | 27.23 | 148525 |
| 1735947300 | 27.54 | 0.51 | 1.89 | 27.3494 | 27.59 | 26.79 | 149381 |
| 1735860900 | 27.03 | -0.65 | -2.35 | 28 | 28.11 | 26.89 | 89506 |
| 1735688100 | 27.68 | -0.01 | -0.04 | 27.95 | 28.11 | 27.41 | 94780 |
| 1735601700 | 27.69 | -0.08 | -0.29 | 27.33 | 27.88 | 27.12 | 101682 |
| 1735342500 | 27.77 | -0.64 | -2.25 | 28.35 | 28.6108 | 27.55 | 79449 |
| 1735256100 | 28.41 | 0.59 | 2.12 | 27.71 | 28.545 | 27.52 | 146373 |
| 1735077840 | 27.82 | 0.45 | 1.64 | 27.38 | 27.84 | 27.09 | 44969 |
| 1734996900 | 27.37 | -0.18 | -0.65 | 27.4 | 28.04 | 27.17 | 128360 |
| 1734737700 | 27.55 | -0.16 | -0.58 | 27.5 | 28.515 | 27.06 | 914998 |
| 1734651300 | 27.71 | -0.06 | -0.22 | 28.155 | 28.155 | 27.33 | 154052 |
| 1734564900 | 27.77 | -1.78 | -6.02 | 29.835 | 29.885 | 27.49 | 139493 |
| 1734478500 | 29.55 | -0.11 | -0.37 | 29.515 | 29.93 | 29.35 | 173398 |
| 1734392100 | 29.66 | -0.6 | -1.98 | 30.02 | 30.2977 | 29.47 | 94402 |
| 1734132900 | 30.26 | -0.17 | -0.56 | 30.315 | 30.53 | 29.8 | 90865 |
| 1734046500 | 30.43 | 0.06 | 0.20 | 30.13 | 30.435 | 29.73 | 113019 |
| 1733960100 | 30.37 | -0.61 | -1.97 | 30.78 | 30.7966 | 30.01 | 287792 |
| 1733873700 | 30.98 | 1.1 | 3.68 | 29.73 | 31.27 | 29.3 | 127852 |
| 1733787300 | 29.88 | 0.38 | 1.29 | 29.72 | 30.205 | 29.72 | 138194 |
| 1733528100 | 29.5 | -0.95 | -3.12 | 30.6 | 30.6 | 29.4514 | 114709 |
| 1733441700 | 30.45 | -0.73 | -2.34 | 31.15 | 31.5 | 29.98 | 187136 |
| 1733355300 | 31.18 | 1.26 | 4.21 | 29.87 | 31.26 | 29.72 | 234521 |
| 1733268900 | 29.92 | -0.05 | -0.17 | 29.54 | 30.101 | 29.46 | 167103 |
| 1733182500 | 29.97 | -0.19 | -0.63 | 29.63 | 30.19 | 29.19 | 150237 |
| 1732917840 | 30.16 | -0.19 | -0.63 | 30.78 | 30.78 | 29.825 | 84374 |
| 1732750500 | 30.35 | 0.03 | 0.10 | 30.54 | 30.91 | 30.32 | 131509 |
| 1732664100 | 30.32 | -1.22 | -3.87 | 31.18 | 31.31 | 29.74 | 211073 |
| 1732577700 | 31.54 | 0.7 | 2.27 | 31.17 | 32.24 | 30.8499 | 293336 |
| 1732318500 | 30.84 | 5.35 | 20.99 | 29.09 | 31.56 | 28.6542 | 560681 |
| 1732232100 | 25.49 | 1.4 | 5.81 | 24.385 | 26.14 | 24.385 | 334989 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
